ProShares UltraPro MidCap400 (UMDD)

UMDD
🏛️ アメリカ →
25.57
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 22.80 22.93 22.29 22.32 0.0M
2023-12-28 23.00 23.07 22.85 23.00 0.0M
2023-12-27 23.09 23.19 22.84 23.00 0.0M
2023-12-26 22.65 23.17 22.65 22.98 0.0M
2023-12-22 22.60 22.81 22.22 22.46 0.0M
2023-12-21 22.21 22.31 21.69 22.28 0.0M
2023-12-20 22.22 22.81 21.42 21.43 0.0M
2023-12-19 22.03 22.55 22.03 22.51 0.0M
2023-12-18 21.76 22.01 21.65 21.71 0.0M
2023-12-15 22.12 22.12 21.48 21.66 0.0M
2023-12-14 21.43 22.38 21.43 22.20 0.0M
2023-12-13 19.28 20.75 19.09 20.75 0.0M
2023-12-12 19.53 19.53 19.16 19.27 0.0M
2023-12-11 19.18 19.47 19.08 19.45 0.0M
2023-12-08 18.73 19.28 18.73 19.13 0.0M
2023-12-07 18.52 18.85 18.47 18.84 0.0M
2023-12-06 19.02 19.44 18.58 18.59 0.0M
2023-12-05 19.26 19.26 18.64 18.67 0.0M
2023-12-04 18.91 19.50 18.75 19.47 0.0M
2023-12-01 17.75 19.03 17.66 18.99 0.0M
2023-11-30 17.66 17.78 17.51 17.73 0.0M
2023-11-29 17.74 17.94 17.37 17.40 0.0M
2023-11-28 17.58 17.66 17.22 17.23 0.0M
2023-11-27 17.54 17.67 17.47 17.61 0.0M
2023-11-24 17.73 17.73 17.62 17.67 0.0M
2023-11-22 17.51 17.55 17.41 17.47 0.0M
2023-11-21 17.28 17.34 17.16 17.16 0.0M
2023-11-20 17.29 17.54 17.13 17.44 0.0M
2023-11-17 17.09 17.30 17.09 17.22 0.0M
2023-11-16 17.31 17.31 16.73 16.80 0.1M
2023-11-15 17.29 17.88 17.25 17.41 0.0M
2023-11-14 16.34 17.25 16.34 17.12 0.1M
2023-11-13 15.21 15.45 15.21 15.33 0.0M
2023-11-10 15.04 15.40 14.90 15.40 0.1M
2023-11-09 15.26 15.26 14.83 14.85 0.0M
2023-11-08 15.75 15.75 15.35 15.38 0.0M
2023-11-07 15.60 15.65 15.49 15.55 0.0M
2023-11-06 16.20 16.21 15.60 15.79 0.0M
2023-11-03 15.86 16.45 15.86 16.20 0.1M
2023-11-02 14.89 15.35 14.88 15.35 0.0M
2023-11-01 14.15 14.46 13.85 14.44 0.0M
2023-10-31 13.90 14.24 13.86 14.17 0.0M
2023-10-30 13.86 13.90 13.47 13.82 0.0M
2023-10-27 14.11 14.11 13.44 13.47 0.0M
2023-10-26 13.83 14.25 13.83 14.04 0.0M
2023-10-25 14.31 14.31 13.86 13.86 0.0M
2023-10-24 14.64 14.79 14.37 14.49 0.0M
2023-10-23 14.51 14.83 14.29 14.36 0.0M
2023-10-20 15.19 15.29 14.74 14.74 0.1M
2023-10-19 15.75 16.00 15.14 15.24 0.0M
2023-10-18 16.61 16.64 15.95 15.95 0.0M
2023-10-17 16.32 17.45 16.32 17.10 0.0M
2023-10-16 16.12 16.62 16.00 16.56 0.0M
2023-10-13 16.16 16.16 15.63 15.73 0.0M
2023-10-12 17.03 17.03 15.85 16.06 0.0M
2023-10-11 17.16 17.16 16.74 17.04 0.0M
2023-10-10 16.69 17.23 16.69 16.87 0.0M
2023-10-09 15.81 16.50 15.81 16.40 0.0M
2023-10-06 15.50 16.28 15.50 16.08 0.0M
2023-10-05 15.69 15.76 15.66 15.71 0.0M
2023-10-04 15.58 15.82 15.30 15.82 0.0M
2023-10-03 16.14 16.21 15.48 15.54 0.0M
2023-10-02 17.00 17.00 16.20 16.43 0.0M
2023-09-29 17.61 17.72 17.04 17.06 0.0M
2023-09-28 17.03 17.46 17.03 17.26 0.0M
2023-09-27 16.61 16.89 16.54 16.73 0.0M
2023-09-26 16.83 17.01 16.47 16.51 0.0M
2023-09-25 16.80 17.29 16.80 17.29 0.0M
2023-09-22 17.25 17.38 16.95 17.03 0.0M
2023-09-21 17.88 17.88 17.05 17.06 0.0M
2023-09-20 18.83 18.83 18.09 18.09 0.0M
2023-09-19 18.61 18.61 18.22 18.42 0.0M
2023-09-18 18.66 18.66 18.40 18.50 0.0M
2023-09-15 18.88 18.88 18.44 18.58 0.0M
2023-09-14 19.20 19.22 18.81 19.14 0.0M
2023-09-13 18.87 18.89 18.31 18.49 0.0M
2023-09-12 18.66 18.99 18.66 18.75 0.0M
2023-09-11 19.11 19.12 18.75 18.78 0.0M
2023-09-08 18.70 18.94 18.65 18.70 0.0M
2023-09-07 19.00 19.00 18.66 18.78 0.0M
2023-09-06 19.60 19.60 19.07 19.31 0.0M
2023-09-05 20.43 20.43 19.55 19.60 0.0M
2023-09-01 20.99 21.07 20.79 20.96 0.0M
2023-08-31 20.51 20.67 20.39 20.41 0.0M
2023-08-30 20.56 20.58 20.38 20.43 0.0M
2023-08-29 19.52 20.24 19.47 20.23 0.0M
2023-08-28 19.18 19.74 19.18 19.44 0.0M
2023-08-25 18.64 18.97 18.64 18.92 0.0M
2023-08-24 19.30 19.48 18.78 18.82 0.0M
2023-08-23 19.04 19.33 19.04 19.30 0.0M
2023-08-22 19.01 19.01 18.73 18.73 0.0M
2023-08-21 19.18 19.18 18.80 19.04 0.0M
2023-08-18 18.42 19.03 18.36 18.98 0.0M
2023-08-17 19.80 19.80 18.87 18.87 0.0M
2023-08-16 20.10 20.16 19.62 19.62 0.0M
2023-08-15 20.54 20.54 20.12 20.20 0.0M
2023-08-14 20.56 21.02 20.56 21.02 0.0M
2023-08-11 20.73 20.98 20.73 20.88 0.0M
2023-08-10 21.40 21.58 20.79 20.95 0.0M
2023-08-09 21.34 21.34 20.89 21.04 0.0M
2023-08-08 21.11 21.38 20.73 21.36 0.0M
2023-08-07 21.84 21.98 21.84 21.98 0.0M
2023-08-04 21.62 21.94 21.36 21.42 0.0M
2023-08-03 21.34 21.57 21.09 21.51 0.0M
2023-08-02 21.69 22.00 21.53 21.77 0.0M
2023-08-01 22.08 22.50 22.08 22.50 0.0M
2023-07-31 22.58 22.78 22.38 22.63 0.0M
2023-07-28 22.48 22.52 22.26 22.40 0.0M
2023-07-27 23.00 23.00 21.73 21.83 0.0M
2023-07-26 22.70 22.83 22.47 22.69 0.0M
2023-07-25 22.24 22.55 22.18 22.35 0.0M
2023-07-24 22.14 22.36 22.13 22.20 0.0M
2023-07-21 22.66 22.70 22.12 22.12 0.0M
2023-07-20 22.61 22.61 22.10 22.31 0.0M
2023-07-19 22.61 22.75 22.44 22.68 0.0M
2023-07-18 21.87 22.48 21.72 22.40 0.0M
2023-07-17 21.30 21.97 21.30 21.86 0.0M
2023-07-14 22.01 22.01 21.15 21.44 0.0M
2023-07-13 21.84 22.13 21.84 22.07 0.0M
2023-07-12 22.06 22.06 21.65 21.79 0.0M
2023-07-11 20.66 21.29 20.66 21.28 0.0M
2023-07-10 19.76 20.60 19.76 20.56 0.0M
2023-07-07 19.26 20.31 19.26 19.83 0.0M
2023-07-06 19.47 19.47 18.79 19.33 0.0M
2023-07-05 20.37 20.37 19.92 20.01 0.0M
2023-07-03 20.43 20.63 20.41 20.50 0.0M
2023-06-30 20.52 20.56 20.23 20.38 0.0M
2023-06-29 19.28 19.97 19.28 19.95 0.0M
2023-06-28 19.18 19.26 18.96 19.26 0.0M
2023-06-27 18.55 19.37 18.55 19.34 0.0M
2023-06-26 17.98 18.59 17.98 18.38 0.0M
2023-06-23 18.36 18.41 17.94 18.05 0.1M
2023-06-22 18.68 18.68 18.36 18.58 0.0M
2023-06-21 19.01 19.14 18.69 18.99 0.0M
2023-06-20 19.27 19.27 18.83 19.07 0.0M
2023-06-16 19.63 19.69 19.30 19.46 0.0M
2023-06-15 19.03 19.67 19.03 19.64 0.0M
2023-06-14 19.69 19.99 18.85 19.12 0.0M
2023-06-13 19.10 19.67 19.10 19.54 0.0M
2023-06-12 18.79 19.01 18.50 18.92 0.0M
2023-06-09 19.09 19.09 18.54 18.68 0.0M
2023-06-08 19.25 19.25 18.71 18.99 0.0M
2023-06-07 18.58 19.30 18.58 19.25 0.0M
2023-06-06 17.39 18.47 17.39 18.46 0.0M
2023-06-05 17.84 17.84 17.10 17.38 0.0M
2023-06-02 16.90 17.97 16.90 17.97 0.0M
2023-06-01 15.78 16.42 15.74 16.31 0.0M
2023-05-31 16.36 16.55 15.70 15.92 0.0M
2023-05-30 16.92 17.00 16.49 16.68 0.0M
2023-05-26 16.34 16.75 16.34 16.73 0.0M
2023-05-25 16.30 16.31 15.88 16.26 0.0M
2023-05-24 16.58 16.58 16.15 16.23 0.0M
2023-05-23 17.02 17.41 16.77 16.77 0.0M
2023-05-22 17.29 17.35 17.01 17.26 0.0M
2023-05-19 17.81 17.81 16.80 17.03 0.0M
2023-05-18 16.99 17.49 16.99 17.49 0.0M
2023-05-17 16.56 17.10 16.50 17.02 0.0M
2023-05-16 16.66 16.66 16.26 16.26 0.0M
2023-05-15 16.68 17.08 16.68 16.94 0.0M
2023-05-12 16.60 16.60 16.34 16.56 0.0M
2023-05-11 16.62 16.62 16.51 16.57 0.0M
2023-05-10 17.40 17.40 16.48 16.91 0.0M
2023-05-09 16.87 17.00 16.64 16.85 0.0M
2023-05-08 17.27 17.28 16.92 17.02 0.0M
2023-05-05 16.79 17.25 16.79 17.21 0.0M
2023-05-04 16.22 16.49 16.00 16.19 0.0M
2023-05-03 17.17 17.86 17.02 17.02 0.0M
2023-05-02 17.67 17.67 16.50 17.08 0.0M
2023-05-01 17.72 18.25 17.72 17.90 0.0M
2023-04-28 17.60 17.96 17.49 17.89 0.0M
2023-04-27 16.77 17.38 16.63 17.38 0.0M
2023-04-26 16.95 17.08 16.60 16.62 0.0M
2023-04-25 17.75 17.84 17.09 17.09 0.0M
2023-04-24 18.15 18.31 17.95 18.15 0.0M
2023-04-21 18.18 18.18 17.85 18.12 0.0M
2023-04-20 18.30 18.40 18.09 18.19 0.0M
2023-04-19 18.05 18.36 17.94 18.35 0.0M
2023-04-18 18.55 18.66 18.18 18.31 0.0M
2023-04-17 18.02 18.42 18.00 18.41 0.0M
2023-04-14 18.48 18.66 17.72 17.99 0.0M
2023-04-13 18.02 18.39 17.90 18.27 0.0M
2023-04-12 18.60 18.71 17.88 17.89 0.0M
2023-04-11 18.06 18.43 18.06 18.19 0.0M
2023-04-10 16.97 17.72 16.80 17.70 0.0M
2023-04-06 17.12 17.27 16.95 17.10 0.0M
2023-04-05 17.25 17.25 16.91 17.22 0.0M
2023-04-04 18.59 18.59 17.27 17.57 0.0M
2023-04-03 18.73 18.80 18.15 18.57 0.0M
2023-03-31 18.00 18.58 18.00 18.57 0.0M
2023-03-30 18.00 18.12 17.52 17.62 0.0M
2023-03-29 17.33 17.50 17.13 17.48 0.0M
2023-03-28 16.70 17.07 16.53 16.86 0.0M
2023-03-27 16.77 17.02 16.57 16.78 0.0M
2023-03-24 15.50 16.24 15.41 16.24 0.0M
2023-03-23 16.50 16.92 15.77 16.01 0.0M
2023-03-22 17.40 17.45 16.16 16.16 0.0M
2023-03-21 17.47 17.74 17.37 17.52 0.0M
2023-03-20 16.29 16.90 16.29 16.63 0.0M
2023-03-17 16.67 16.67 15.69 15.77 0.0M
2023-03-16 15.65 17.02 15.65 17.00 0.0M
2023-03-15 16.50 16.50 15.56 16.32 0.0M
2023-03-14 17.75 18.03 17.00 17.53 0.0M
2023-03-13 16.80 17.28 16.16 16.49 0.0M
2023-03-10 18.98 18.98 17.19 17.59 0.0M
2023-03-09 20.67 20.67 19.17 19.17 0.0M
2023-03-08 20.65 20.83 20.37 20.64 0.0M
2023-03-07 21.15 21.36 20.60 20.65 0.0M
2023-03-06 22.00 22.21 21.32 21.39 0.0M
2023-03-03 21.46 22.22 21.46 22.20 0.0M
2023-03-02 20.71 21.52 20.65 21.49 0.0M
2023-03-01 21.10 21.32 21.09 21.23 0.0M
2023-02-28 21.32 21.54 21.02 21.02 0.0M
2023-02-27 21.66 21.78 21.14 21.24 0.0M
2023-02-24 20.72 21.06 20.72 21.06 0.0M
2023-02-23 21.74 21.74 21.00 21.47 0.0M
2023-02-22 21.03 21.48 21.03 21.20 0.0M
2023-02-21 22.17 22.17 21.11 21.13 0.0M
2023-02-17 22.51 22.83 22.33 22.83 0.0M
2023-02-16 22.95 23.50 22.51 22.95 0.0M
2023-02-15 22.65 23.38 22.65 23.38 0.0M
2023-02-14 22.40 23.05 22.40 23.01 0.0M
2023-02-13 22.25 22.92 22.25 22.87 0.0M
2023-02-10 21.65 22.20 21.65 22.12 0.0M
2023-02-09 23.38 23.38 21.91 21.99 0.0M
2023-02-08 23.42 23.42 22.80 22.86 0.0M
2023-02-07 23.10 23.78 22.59 23.78 0.0M
2023-02-06 23.63 23.63 22.98 23.21 0.0M
2023-02-03 24.07 24.55 23.72 24.00 0.0M
2023-02-02 24.09 24.76 23.95 24.48 0.0M
2023-02-01 22.57 24.04 22.45 23.63 0.0M
2023-01-31 21.39 22.60 21.34 22.58 0.0M
2023-01-30 21.30 21.64 21.04 21.04 0.0M
2023-01-27 21.54 22.01 21.54 21.85 0.0M
2023-01-26 21.33 21.61 20.90 21.52 0.0M
2023-01-25 20.26 21.07 20.25 21.07 0.0M
2023-01-24 20.94 21.16 20.75 20.90 0.0M
2023-01-23 20.63 21.21 20.61 21.15 0.0M
2023-01-20 19.67 20.33 19.67 20.33 0.0M
2023-01-19 19.59 19.69 19.29 19.34 0.0M
2023-01-18 20.99 21.30 19.99 19.99 0.0M
2023-01-17 21.11 21.18 20.84 20.84 0.0M
2023-01-13 20.25 21.01 20.25 20.98 0.0M
2023-01-12 20.49 20.78 19.91 20.70 0.0M
2023-01-11 19.63 20.16 19.63 20.12 0.0M
2023-01-10 18.88 19.44 18.88 19.44 0.0M
2023-01-09 19.14 19.51 18.87 18.92 0.0M
2023-01-06 18.11 18.95 17.90 18.86 0.0M
2023-01-05 17.67 17.75 17.34 17.58 0.0M
2023-01-04 17.70 18.35 17.70 18.13 0.0M
2023-01-03 17.98 18.22 16.96 17.41 0.0M